Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.625	4.672	4.578	4.616	49,396	-0.05(-1.01%)
Sep 28, 2006	4.625	4.701	4.597	4.663	9,858	-0.03(-0.60%)
Sep 27, 2006	4.634	4.691	4.625	4.691	18,752	+0.02(+0.40%)
Sep 26, 2006	4.672	4.682	4.597	4.672	8,004	-0.02(-0.40%)
Sep 25, 2006	4.719	4.719	4.629	4.691	14,281	-0.03(-0.60%)
Sep 22, 2006	4.663	4.719	4.634	4.719	24,476	+0.10(+2.25%)
Sep 21, 2006	4.738	4.738	4.606	4.616	70,771	-0.10(-2.20%)
Sep 20, 2006	4.625	4.814	4.625	4.719	49,316	+0.09(+2.04%)
Sep 19, 2006	4.578	4.634	4.578	4.625	82,295	+0.05(+1.03%)
Sep 18, 2006	4.483	4.597	4.483	4.578	9,993	+0.03(+0.62%)
Sep 15, 2006	4.502	4.550	4.502	4.550	3,412	+0.02(+0.42%)
Sep 14, 2006	4.417	4.578	4.181	4.531	26,846	+0.07(+1.48%)
Sep 13, 2006	4.314	4.531	4.200	4.465	68,229	+0.07(+1.50%)
Sep 12, 2006	4.172	4.493	4.128	4.399	58,494	+0.22(+5.19%)
Sep 11, 2006	4.087	4.181	4.087	4.181	21,174	+0.15(+3.75%)
Sep 08, 2006	4.078	4.078	4.016	4.030	13,343	-0.02(-0.47%)
Sep 07, 2006	3.945	4.049	3.945	4.049	9,641	+0.10(+2.63%)
Sep 06, 2006	4.021	4.040	3.879	3.945	26,920	-0.14(-3.46%)
Sep 05, 2006	3.955	4.219	3.927	4.087	70,109	+0.08(+1.88%)
Sep 01, 2006	4.049	4.068	3.955	4.011	12,777	+0.05(+1.19%)
Aug 31, 2006	4.200	4.200	3.955	3.964	48,906	-0.12(-3.00%)
Aug 30, 2006	4.200	4.219	3.936	4.087	144,521	+0.05(+1.17%)
Aug 29, 2006	4.361	4.361	3.870	4.040	210,627	-0.68(-14.40%)
Aug 28, 2006	4.870	4.870	4.719	4.719	24,581	+0.02(+0.40%)
Aug 25, 2006	4.682	4.748	4.663	4.701	65,717	+0.01(+0.20%)
Aug 24, 2006	4.804	5.031	4.682	4.691	63,441	-0.08(-1.58%)
Aug 23, 2006	5.088	5.088	4.719	4.767	32,540	-0.08(-1.56%)
Aug 22, 2006	4.955	4.955	4.842	4.842	14,631	-0.11(-2.29%)
Aug 21, 2006	4.908	4.984	4.861	4.955	3,284	+0.04(+0.77%)
Aug 18, 2006	4.955	4.974	4.918	4.918	5,085	-0.02(-0.38%)
Aug 17, 2006	4.852	4.937	4.710	4.937	14,117	+0.16(+3.36%)
Aug 16, 2006	4.852	4.852	4.757	4.776	2,519	-0.12(-2.50%)
Aug 15, 2006	4.795	5.012	4.446	4.899	34,583	+0.12(+2.57%)
Aug 14, 2006	4.719	4.937	4.682	4.776	11,757	+0.06(+1.20%)
Aug 11, 2006	4.691	4.738	4.672	4.719	14,679	-0.01(-0.20%)
Aug 10, 2006	4.719	4.757	4.719	4.729	15,547	+0.01(+0.20%)
Aug 09, 2006	4.719	4.965	4.691	4.719	34,856	+0.05(+1.01%)
Aug 08, 2006	4.767	4.833	4.644	4.672	49,206	-0.05(-1.00%)
Aug 07, 2006	4.757	4.795	4.719	4.719	65,143	-0.03(-0.60%)
Aug 04, 2006	4.719	4.861	4.719	4.748	32,329	-0.01(-0.20%)
Aug 03, 2006	4.767	4.861	4.719	4.757	53,479	-0.12(-2.51%)
Aug 02, 2006	4.823	5.003	4.823	4.880	5,826	+0.05(+0.98%)
Aug 01, 2006	4.937	4.937	4.823	4.833	6,992	-0.06(-1.16%)
Jul 31, 2006	5.059	5.059	4.785	4.889	23,454	-0.17(-3.36%)
Jul 28, 2006	5.135	5.220	4.918	5.059	11,248	+0.04(+0.75%)
Jul 27, 2006	5.088	5.239	4.785	5.021	34,470	-0.25(-4.83%)
Jul 26, 2006	5.267	5.399	5.201	5.276	4,661	-0.12(-2.27%)
Jul 25, 2006	5.380	5.701	5.257	5.399	7,879	-0.03(-0.52%)
Jul 24, 2006	5.342	5.522	5.342	5.427	5,400	+0.09(+1.77%)
Jul 21, 2006	5.342	5.380	5.267	5.333	4,025	+0.02(+0.36%)
Jul 20, 2006	5.616	5.616	5.248	5.314	12,301	-0.32(-5.70%)
Jul 19, 2006	5.135	5.758	5.135	5.635	6,031	+0.47(+9.14%)
Jul 18, 2006	5.437	5.437	5.135	5.163	16,942	-0.17(-3.19%)
Jul 17, 2006	5.437	5.946	5.333	5.333	18,839	-0.05(-0.88%)
Jul 14, 2006	5.569	5.569	5.229	5.380	17,099	-0.24(-4.20%)
Jul 13, 2006	5.559	5.937	5.503	5.616	22,402	+0.13(+2.41%)
Jul 12, 2006	6.031	6.031	5.484	5.484	25,881	-0.08(-1.53%)
Jul 11, 2006	5.239	5.795	5.239	5.569	20,992	+0.29(+5.58%)
Jul 10, 2006	5.267	5.361	5.220	5.275	7,098	+0.07(+1.42%)
Jul 07, 2006	4.974	5.201	4.974	5.201	10,491	+0.00(+0.00%)
Jul 06, 2006	5.106	5.257	5.106	5.201	3,926	+0.07(+1.29%)
Jul 05, 2006	4.965	5.286	4.804	5.135	12,459	+0.37(+7.72%)
Jul 03, 2006	4.927	4.937	4.767	4.767	10,911	-0.17(-3.44%)
Jun 30, 2006	4.814	5.427	4.804	4.937	24,142	+0.08(+1.55%)
Jun 29, 2006	4.804	4.870	4.757	4.861	7,734	+0.06(+1.18%)
Jun 28, 2006	4.899	4.899	4.719	4.804	16,683	+0.01(+0.20%)
Jun 27, 2006	4.804	4.833	4.729	4.795	12,172	-0.09(-1.93%)
Jun 26, 2006	4.861	4.889	4.804	4.889	19,282	-0.03(-0.58%)
Jun 23, 2006	4.870	5.040	4.776	4.918	21,967	-0.05(-0.95%)
Jun 22, 2006	5.003	5.003	4.738	4.965	58,044	-0.14(-2.77%)
Jun 21, 2006	5.106	5.154	4.804	5.106	43,417	-0.08(-1.64%)
Jun 20, 2006	5.399	5.512	5.182	5.191	11,962	-0.19(-3.51%)
Jun 19, 2006	5.644	5.663	5.342	5.380	9,745	-0.28(-5.00%)
Jun 16, 2006	5.710	5.710	5.663	5.663	5,322	-0.11(-1.96%)
Jun 15, 2006	5.837	5.843	5.767	5.777	5,615	-0.06(-0.97%)
Jun 14, 2006	6.038	6.038	5.824	5.833	4,661	-0.21(-3.44%)
Jun 13, 2006	6.041	6.097	6.041	6.041	2,154	-0.09(-1.54%)
Jun 12, 2006	6.088	6.182	6.088	6.135	11,820	+0.07(+1.09%)
Jun 09, 2006	6.129	6.192	6.067	6.069	10,806	-0.07(-1.08%)
Jun 08, 2006	6.116	6.249	6.041	6.135	13,945	+0.05(+0.78%)
Jun 07, 2006	6.230	6.324	6.031	6.088	49,792	+0.02(+0.31%)
Jun 06, 2006	6.022	6.182	5.899	6.069	21,513	+0.16(+2.72%)
Jun 05, 2006	5.852	5.975	5.824	5.909	12,495	+0.08(+1.29%)
Jun 02, 2006	5.843	6.079	5.767	5.833	6,812	-0.11(-1.90%)
Jun 01, 2006	5.578	6.031	5.531	5.946	29,069	+0.28(+5.00%)
May 31, 2006	5.654	5.852	5.578	5.663	18,381	-0.08(-1.32%)
May 30, 2006	5.569	5.795	5.569	5.739	1,359	+0.04(+0.66%)
May 26, 2006	5.616	5.748	5.572	5.701	6,377	-0.04(-0.66%)
May 25, 2006	5.833	5.899	5.682	5.739	6,038	-0.10(-1.78%)
May 24, 2006	5.701	5.890	5.475	5.843	9,573	+0.25(+4.56%)
May 23, 2006	5.597	5.758	5.578	5.588	8,698	-0.12(-2.15%)
May 22, 2006	5.701	5.777	5.682	5.710	1,483	-0.08(-1.47%)
May 19, 2006	5.710	5.852	5.663	5.795	11,281	+0.10(+1.82%)
May 18, 2006	5.635	5.726	5.626	5.692	5,553	-0.07(-1.15%)
May 17, 2006	5.578	5.824	5.559	5.758	18,021	+0.06(+0.99%)
May 16, 2006	5.918	5.918	5.607	5.701	24,939	-0.15(-2.58%)
May 15, 2006	5.805	5.899	5.503	5.852	39,824	+0.12(+2.14%)
May 12, 2006	5.758	5.758	5.663	5.729	21,944	-0.07(-1.14%)
May 11, 2006	5.852	5.909	5.758	5.795	18,723	-0.14(-2.38%)
May 10, 2006	6.060	6.126	5.833	5.937	65,543	-0.24(-3.82%)
May 09, 2006	6.182	6.315	5.994	6.173	27,908	-0.10(-1.65%)
May 08, 2006	6.296	6.315	6.135	6.277	6,035	-0.09(-1.48%)
May 05, 2006	6.333	6.466	6.333	6.371	6,616	+0.05(+0.75%)
May 04, 2006	6.607	6.730	6.286	6.324	37,943	-0.17(-2.62%)
May 03, 2006	6.258	6.796	6.135	6.494	24,404	+0.31(+5.04%)
May 02, 2006	6.447	6.447	6.173	6.182	17,692	-0.08(-1.21%)
May 01, 2006	6.088	6.409	6.088	6.258	16,524	+0.09(+1.53%)
Apr 28, 2006	6.305	6.305	6.135	6.164	32,207	-0.04(-0.61%)
Apr 27, 2006	6.097	6.324	5.984	6.201	32,566	+0.07(+1.08%)
Apr 26, 2006	6.145	6.145	6.126	6.135	7,432	+0.00(+0.00%)
Apr 25, 2006	6.079	6.182	6.079	6.135	17,057	+0.06(+0.93%)
Apr 24, 2006	6.041	6.079	6.022	6.079	14,152	+0.06(+0.94%)
Apr 21, 2006	6.031	6.135	5.946	6.022	33,338	-0.08(-1.39%)
Apr 20, 2006	6.154	6.182	6.050	6.107	16,796	-0.13(-2.12%)
Apr 19, 2006	6.343	6.343	6.230	6.239	12,713	-0.07(-1.05%)
Apr 18, 2006	6.362	6.371	6.154	6.305	11,686	+0.18(+2.93%)
Apr 17, 2006	5.984	6.230	5.965	6.126	57,203	-0.18(-2.84%)
Apr 13, 2006	6.220	6.343	6.135	6.305	54,379	+0.08(+1.37%)
Apr 12, 2006	6.173	6.324	6.164	6.220	10,807	+0.05(+0.76%)
Apr 11, 2006	6.164	6.277	6.145	6.173	13,692	-0.03(-0.46%)
Apr 10, 2006	6.362	6.409	5.899	6.201	35,208	-0.13(-2.09%)
Apr 07, 2006	6.796	6.796	6.333	6.333	21,898	-0.24(-3.59%)
Apr 06, 2006	6.702	6.725	6.551	6.569	6,144	+0.02(+0.29%)
Apr 05, 2006	6.626	6.673	6.522	6.551	7,142	-0.13(-1.98%)
Apr 04, 2006	6.588	6.815	6.532	6.683	17,923	+0.00(+0.00%)
Apr 03, 2006	6.541	6.739	6.522	6.683	26,235	+0.05(+0.71%)
Mar 31, 2006	6.598	6.730	6.522	6.636	18,898	-0.03(-0.42%)
Mar 30, 2006	6.607	6.749	6.513	6.664	19,865	+0.08(+1.29%)
Mar 29, 2006	6.928	6.928	6.503	6.579	31,135	-0.31(-4.52%)
Mar 28, 2006	7.334	7.334	6.796	6.890	22,070	-0.36(-4.95%)
Mar 27, 2006	7.504	7.504	7.221	7.249	30,654	-0.06(-0.78%)
Mar 24, 2006	6.796	7.438	6.796	7.306	53,048	+0.42(+6.17%)
Mar 23, 2006	6.890	6.975	6.869	6.881	15,679	+0.03(+0.41%)
Mar 22, 2006	6.249	6.919	6.230	6.853	51,913	+0.60(+9.67%)
Mar 21, 2006	6.739	6.739	6.220	6.249	51,707	-0.36(-5.45%)
Mar 20, 2006	6.560	6.673	6.475	6.609	29,341	+0.10(+1.47%)
Mar 17, 2006	6.239	6.532	6.230	6.513	32,226	+0.29(+4.70%)
Mar 16, 2006	6.154	6.371	6.107	6.220	19,544	+0.08(+1.23%)
Mar 15, 2006	6.079	6.145	6.041	6.145	25,860	+0.07(+1.09%)
Mar 14, 2006	6.607	6.637	6.069	6.079	33,939	-0.20(-3.16%)
Mar 13, 2006	6.522	6.541	6.173	6.277	97,155	+0.46(+7.95%)
Mar 10, 2006	5.663	5.994	5.456	5.814	88,560	+0.43(+8.07%)
Mar 09, 2006	5.333	5.456	5.135	5.380	21,353	+0.15(+2.89%)
Mar 08, 2006	5.210	5.578	5.210	5.229	17,577	-0.08(-1.60%)
Mar 07, 2006	5.465	5.663	5.295	5.314	53,886	+0.03(+0.54%)
Mar 06, 2006	5.097	5.475	5.097	5.286	31,589	+0.17(+3.32%)
Mar 03, 2006	5.069	5.163	5.069	5.116	1,801	+0.04(+0.74%)
Mar 02, 2006	5.069	5.135	4.946	5.078	6,038	-0.04(-0.82%)
Mar 01, 2006	5.003	5.191	5.003	5.120	12,649	+0.17(+3.52%)
Feb 28, 2006	4.738	5.097	4.918	4.946	10,323	+0.21(+4.38%)
Feb 27, 2006	4.748	4.757	4.672	4.738	13,576	+0.07(+1.41%)
Feb 24, 2006	5.097	5.144	4.587	4.672	39,045	-0.24(-4.81%)
Feb 23, 2006	4.795	4.937	4.757	4.908	28,423	+0.19(+4.00%)
Feb 22, 2006	4.691	4.769	4.634	4.719	12,607	-0.03(-0.60%)
Feb 21, 2006	4.729	4.889	4.719	4.748	17,745	-0.06(-1.18%)
Feb 17, 2006	4.946	4.946	4.804	4.804	6,833	+0.03(+0.59%)
Feb 16, 2006	4.757	5.040	4.729	4.776	17,375	+0.05(+1.00%)
Feb 15, 2006	4.719	4.757	4.597	4.729	74,894	+0.00(+0.00%)
Feb 14, 2006	4.804	4.804	4.625	4.729	72,775	-0.11(-2.34%)
Feb 13, 2006	4.738	4.993	4.738	4.842	27,067	+0.09(+1.99%)
Feb 10, 2006	4.918	4.918	4.748	4.748	19,154	-0.09(-1.95%)
Feb 09, 2006	4.880	4.946	4.795	4.842	69,671	-0.12(-2.47%)
Feb 08, 2006	5.116	5.210	4.644	4.965	26,717	-0.08(-1.68%)
Feb 07, 2006	5.154	5.154	4.993	5.050	274,074	+0.06(+1.13%)
Feb 06, 2006	5.050	5.097	4.918	4.993	33,156	-0.05(-0.94%)
Feb 03, 2006	5.172	5.172	5.012	5.040	9,869	-0.06(-1.11%)
Feb 02, 2006	5.380	5.465	5.069	5.097	23,762	-0.30(-5.59%)
Feb 01, 2006	5.446	5.446	5.380	5.399	22,532	-0.05(-0.87%)
Jan 31, 2006	5.446	5.515	5.446	5.446	5,173	-0.02(-0.35%)
Jan 30, 2006	5.597	5.597	5.446	5.465	17,586	-0.01(-0.17%)
Jan 27, 2006	5.475	5.512	5.475	5.475	10,593	-0.07(-1.19%)
Jan 26, 2006	5.541	5.550	5.475	5.541	4,439	-0.02(-0.34%)
Jan 25, 2006	5.531	5.626	5.456	5.559	10,506	+0.11(+2.08%)
Jan 24, 2006	5.484	5.503	5.446	5.446	76,598	-0.03(-0.52%)
Jan 23, 2006	5.493	5.550	5.475	5.475	5,403	-0.01(-0.17%)
Jan 20, 2006	5.427	5.484	5.427	5.484	7,226	+0.05(+0.87%)
Jan 19, 2006	5.475	5.484	5.437	5.437	1,695	+0.01(+0.17%)
Jan 18, 2006	5.399	5.446	5.399	5.427	25,967	-0.01(-0.17%)
Jan 17, 2006	5.437	5.484	5.380	5.437	15,658	-0.02(-0.35%)
Jan 13, 2006	5.607	5.607	5.437	5.456	121,625	-0.16(-2.86%)
Jan 12, 2006	5.522	5.626	5.522	5.616	17,904	+0.09(+1.71%)
Jan 11, 2006	5.475	5.531	5.475	5.522	26,280	+0.03(+0.52%)
Jan 10, 2006	5.512	5.644	5.484	5.493	22,608	-0.14(-2.51%)
Jan 09, 2006	5.550	5.710	5.550	5.635	12,825	-0.02(-0.33%)
Jan 06, 2006	5.673	5.720	5.654	5.654	11,018	-0.10(-1.80%)
Jan 05, 2006	5.753	5.777	5.753	5.758	6,144	+0.01(+0.16%)
Jan 04, 2006	5.446	5.786	5.446	5.748	16,728	+0.34(+6.28%)
Jan 03, 2006	5.710	5.710	5.408	5.408	10,239	-0.23(-4.02%)
Dec 30, 2005	5.569	5.635	5.437	5.635	81,164	+0.01(+0.17%)
Dec 29, 2005	5.654	5.654	5.380	5.626	28,914	-0.01(-0.17%)
Dec 28, 2005	5.899	5.899	5.550	5.635	52,019	-0.21(-3.55%)
Dec 27, 2005	5.880	5.880	5.701	5.843	41,848	-0.01(-0.16%)
Dec 23, 2005	5.852	5.899	5.805	5.852	43,945	+0.08(+1.47%)
Dec 22, 2005	5.805	5.805	5.484	5.767	131,580	+0.08(+1.33%)
Dec 21, 2005	5.748	5.805	5.682	5.692	18,080	-0.10(-1.79%)
Dec 20, 2005	5.777	5.805	5.758	5.795	8,666	-0.01(-0.16%)
Dec 19, 2005	5.852	5.852	5.805	5.805	40,026	-0.07(-1.13%)
Dec 16, 2005	6.004	6.004	5.871	5.871	8,920	-0.17(-2.81%)
Dec 15, 2005	6.145	6.145	6.031	6.041	34,948	-0.11(-1.84%)
Dec 14, 2005	6.088	6.173	6.069	6.154	9,282	+0.03(+0.46%)
Dec 13, 2005	6.060	6.173	5.871	6.126	18,795	-0.04(-0.61%)
Dec 12, 2005	6.249	6.333	6.154	6.164	11,209	+0.05(+0.77%)
Dec 09, 2005	6.079	6.173	6.079	6.116	15,128	-0.05(-0.77%)
Dec 08, 2005	6.041	6.230	6.041	6.164	8,314	+0.09(+1.56%)
Dec 07, 2005	6.060	6.560	5.833	6.069	46,061	-0.05(-0.77%)
Dec 06, 2005	6.249	6.324	6.097	6.116	41,513	-0.23(-3.57%)
Dec 05, 2005	6.371	6.447	6.324	6.343	15,697	-0.03(-0.44%)
Dec 02, 2005	6.249	6.435	6.249	6.371	55,230	+0.07(+1.05%)
Dec 01, 2005	6.145	6.522	6.145	6.305	31,682	+0.08(+1.21%)
Nov 30, 2005	6.097	6.230	6.003	6.230	70,045	+0.08(+1.23%)
Nov 29, 2005	6.249	6.296	6.097	6.154	89,677	-0.17(-2.69%)
Nov 28, 2005	6.324	6.400	6.239	6.324	35,111	+0.01(+0.15%)
Nov 25, 2005	6.499	6.499	6.315	6.315	7,098	-0.13(-2.05%)
Nov 23, 2005	6.475	6.569	6.428	6.447	36,123	+0.00(+0.00%)
Nov 22, 2005	6.456	6.569	6.447	6.447	43,029	-0.11(-1.73%)
Nov 21, 2005	6.617	6.654	6.484	6.560	91,587	-0.08(-1.14%)
Nov 18, 2005	6.409	6.654	6.409	6.636	63,519	+0.17(+2.63%)
Nov 17, 2005	6.513	6.654	6.409	6.466	14,117	-0.03(-0.44%)
Nov 16, 2005	6.447	6.494	6.362	6.494	18,838	+0.06(+0.88%)
Nov 15, 2005	6.598	6.749	6.437	6.437	33,155	-0.21(-3.13%)
Nov 14, 2005	6.541	6.702	6.541	6.645	24,489	+0.05(+0.72%)
Nov 11, 2005	6.626	6.636	6.579	6.598	15,734	-0.02(-0.29%)
Nov 10, 2005	6.428	6.636	6.333	6.617	30,300	+0.08(+1.15%)
Nov 09, 2005	6.617	6.617	6.418	6.541	6,676	-0.07(-1.00%)
Nov 08, 2005	6.607	6.711	6.598	6.607	26,882	+0.00(+0.00%)
Nov 07, 2005	6.173	6.636	6.173	6.607	24,546	+0.35(+5.58%)
Nov 04, 2005	6.088	6.324	6.079	6.258	13,522	+0.07(+1.07%)
Nov 03, 2005	6.598	6.617	6.097	6.192	33,415	-0.39(-5.88%)
Nov 02, 2005	6.711	6.711	6.560	6.579	16,467	-0.20(-2.92%)
Nov 01, 2005	6.796	6.985	6.777	6.777	12,492	-0.04(-0.55%)
Oct 31, 2005	6.683	6.815	6.683	6.815	10,948	+0.16(+2.41%)
Oct 28, 2005	6.928	6.956	6.654	6.654	69,972	-0.40(-5.62%)
Oct 27, 2005	7.004	7.060	6.928	7.051	6,886	-0.04(-0.53%)
Oct 26, 2005	7.126	7.202	6.853	7.089	18,691	+0.01(+0.13%)
Oct 25, 2005	7.249	7.447	7.051	7.079	127,279	-0.09(-1.32%)
Oct 24, 2005	6.985	7.249	6.985	7.174	63,231	+0.08(+1.20%)
Oct 21, 2005	7.004	7.089	6.947	7.089	13,668	-0.05(-0.66%)
Oct 20, 2005	6.994	7.192	6.956	7.136	94,251	+0.14(+2.02%)
Oct 19, 2005	6.966	7.013	6.919	6.994	19,272	-0.09(-1.33%)
Oct 18, 2005	7.079	7.089	6.985	7.089	11,215	+0.01(+0.13%)
Oct 17, 2005	7.211	7.391	6.994	7.079	116,751	-0.03(-0.40%)
Oct 14, 2005	7.174	7.249	7.070	7.107	21,770	-0.08(-1.18%)
Oct 13, 2005	7.098	7.287	7.041	7.192	20,263	+0.11(+1.60%)
Oct 12, 2005	6.994	7.089	6.975	7.079	79,077	+0.01(+0.13%)
Oct 11, 2005	7.164	7.221	7.070	7.070	24,373	-0.11(-1.58%)
Oct 10, 2005	7.202	7.306	6.900	7.183	35,057	+0.04(+0.53%)
Oct 07, 2005	7.277	7.589	7.107	7.145	59,660	-0.25(-3.44%)
Oct 06, 2005	6.853	7.419	6.853	7.400	165,633	+0.54(+7.84%)
Oct 05, 2005	7.022	7.089	6.862	6.862	11,569	-0.27(-3.84%)
Oct 04, 2005	7.070	7.136	7.041	7.136	64,466	+0.08(+1.20%)